시장 데이터를 불러오는 중
전체 종목
Team, Inc. Common Stock 과거 주가
Team, Inc. Common Stock · TISI · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Team, Inc. Common Stock · TISI · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,813 | ₩36,813 | ₩32,703 | ₩34,905 | -5.18% | 14.8만 |
| 2026.10.08 | ₩36,879 | ₩37,720 | ₩35,385 | ₩35,398 | -4.02% | 3.8만 |
| 2026.10.07 | ₩36,453 | ₩36,986 | ₩36,439 | ₩36,813 | +0.99% | 7.3천 |
| 2026.10.06 | ₩37,907 | ₩38,988 | ₩36,186 | ₩36,839 | -2.82% | 4만 |
| 2026.10.05 | ₩38,734 | ₩39,161 | ₩37,733 | ₩37,867 | -2.24% | 2.7만 |
| 2026.10.02 | ₩37,947 | ₩39,161 | ₩37,947 | ₩38,561 | +1.62% | 1.5만 |
| 2026.10.01 | ₩38,427 | ₩39,241 | ₩37,894 | ₩37,920 | -1.32% | 2.8만 |
| 2026.09.30 | ₩37,960 | ₩38,467 | ₩37,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,267 |
| +0.81% |
| 3.3만 |
| 2026.09.29 | ₩38,027 | ₩38,761 | ₩37,360 | ₩37,960 | -0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩38,294 | ₩38,707 | ₩37,360 | ₩37,987 | -0.80% | 3만 |
|---|
| 2026.09.25 | ₩38,521 | ₩38,801 | ₩38,227 | ₩38,774 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩38,481 | ₩39,455 | ₩38,481 | ₩38,654 | +0.45% | 3.5만 |
|---|
| 2026.09.23 | ₩38,227 | ₩38,694 | ₩38,187 | ₩38,561 | +0.87% | 4.2만 |
|---|
| 2026.09.22 | ₩37,600 | ₩38,094 | ₩37,200 | ₩38,094 | +1.31% | 3.2만 |
|---|
| 2026.09.21 | ₩37,627 | ₩38,561 | ₩37,013 | ₩37,373 | -0.67% | 2.8만 |
|---|
| 2026.09.18 | ₩36,799 | ₩38,000 | ₩35,238 | ₩37,293 | +1.34% | 17.2만 |
|---|
| 2026.09.17 | ₩36,946 | ₩37,493 | ₩36,426 | ₩36,626 | -0.87% | 2만 |
|---|
| 2026.09.16 | ₩35,999 | ₩37,026 | ₩35,839 | ₩35,919 | -0.22% | 3만 |
|---|
| 2026.09.15 | ₩35,772 | ₩36,586 | ₩34,918 | ₩36,012 | +0.67% | 6.6만 |
|---|
| 2026.09.14 | ₩34,171 | ₩35,892 | ₩34,171 | ₩35,892 | +5.04% | 5만 |
|---|
| 2026.09.11 | ₩36,746 | ₩36,746 | ₩34,344 | ₩34,504 | -6.10% | 2.9만 |
|---|
| 2026.09.10 | ₩35,585 | ₩35,825 | ₩35,105 | ₩35,385 | -0.56% | 2.2만 |
|---|
| 2026.09.09 | ₩36,039 | ₩36,559 | ₩34,771 | ₩35,585 | -1.26% | 4.4만 |
|---|
| 2026.09.08 | ₩36,773 | ₩37,427 | ₩35,212 | ₩36,026 | -2.03% | 5.6만 |
|---|
| 2026.09.04 | ₩35,825 | ₩37,373 | ₩35,545 | ₩37,240 | +3.95% | 5.9만 |
|---|
| 2026.09.03 | ₩35,492 | ₩37,346 | ₩35,252 | ₩35,692 | +0.56% | 4.3만 |
|---|
| 2026.09.02 | ₩32,810 | ₩35,705 | ₩32,423 | ₩35,385 | +7.85% | 5.4만 |
|---|
| 2026.09.01 | ₩33,023 | ₩33,691 | ₩32,396 | ₩33,023 | 0.00% | 1.4만 |
|---|
| 2026.08.31 | ₩32,783 | ₩33,357 | ₩32,370 | ₩32,890 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩32,423 | ₩33,797 | ₩32,223 | ₩33,010 | +1.81% | 1.3만 |
|---|
| 2026.08.27 | ₩30,688 | ₩32,650 | ₩30,688 | ₩31,943 | +4.09% | 1.4만 |
|---|
| 2026.08.26 | ₩32,023 | ₩32,023 | ₩30,702 | ₩30,702 | -4.12% | 3.1만 |
|---|
| 2026.08.25 | ₩30,728 | ₩32,877 | ₩30,702 | ₩32,143 | +4.60% | 3.5만 |
|---|
| 2026.08.24 | ₩30,248 | ₩31,115 | ₩29,274 | ₩30,648 | +1.32% | 3.5만 |
|---|
| 2026.08.21 | ₩30,315 | ₩30,889 | ₩29,955 | ₩30,315 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩30,021 | ₩30,875 | ₩30,021 | ₩30,422 | +1.33% | 3만 |
|---|
| 2026.08.19 | ₩31,115 | ₩31,689 | ₩29,968 | ₩29,968 | -3.69% | 1.3만 |
|---|
| 2026.08.18 | ₩30,301 | ₩32,610 | ₩30,301 | ₩31,115 | +2.69% | 2.7만 |
|---|
| 2026.08.17 | ₩30,128 | ₩30,942 | ₩29,581 | ₩29,835 | -0.97% | 3.4만 |
|---|
| 2026.08.14 | ₩29,674 | ₩29,861 | ₩28,474 | ₩29,514 | -0.54% | 1.5만 |
|---|
| 2026.08.13 | ₩29,741 | ₩29,955 | ₩29,101 | ₩29,568 | -0.58% | 3.1만 |
|---|
| 2026.08.12 | ₩30,422 | ₩30,422 | ₩28,580 | ₩29,354 | -3.51% | 5.3만 |
|---|
| 2026.08.11 | ₩28,020 | ₩31,329 | ₩24,924 | ₩30,301 | +8.14% | 21.7만 |
|---|
| 2026.08.10 | ₩22,816 | ₩22,816 | ₩21,615 | ₩22,082 | -3.22% | 2.5만 |
|---|
| 2026.08.07 | ₩22,830 | ₩22,856 | ₩22,042 | ₩22,683 | -0.64% | 9.1천 |
|---|
| 2026.08.06 | ₩22,830 | ₩22,830 | ₩22,576 | ₩22,696 | -0.58% | 1.1천 |
|---|
| 2026.08.05 | ₩22,950 | ₩23,457 | ₩22,416 | ₩22,776 | -0.76% | 1.5만 |
|---|
| 2026.08.04 | ₩23,323 | ₩23,323 | ₩22,349 | ₩22,349 | -4.18% | 4천 |
|---|
| 2026.08.03 | ₩23,243 | ₩23,964 | ₩22,056 | ₩22,683 | -2.41% | 1.1만 |
|---|
| 2026.07.31 | ₩23,937 | ₩23,937 | ₩23,016 | ₩23,216 | -3.01% | 4.7천 |
|---|
| 2026.07.30 | ₩23,350 | ₩24,084 | ₩23,216 | ₩23,283 | -0.29% | 4.8천 |
|---|
| 2026.07.29 | ₩23,550 | ₩23,870 | ₩23,537 | ₩23,537 | -0.06% | 2.4천 |
|---|
| 2026.07.28 | ₩23,056 | ₩24,684 | ₩22,896 | ₩23,523 | +2.03% | 5.2만 |
|---|
| 2026.07.27 | ₩22,496 | ₩23,350 | ₩22,496 | ₩22,683 | +0.83% | 7.6천 |
|---|
| 2026.07.24 | ₩22,016 | ₩23,190 | ₩22,016 | ₩22,669 | +2.97% | 2.8천 |
|---|
| 2026.07.23 | ₩22,016 | ₩22,549 | ₩22,016 | ₩22,202 | +0.85% | 2천 |
|---|
| 2026.07.22 | ₩21,695 | ₩22,549 | ₩21,695 | ₩22,282 | +2.71% | 2천 |
|---|
| 2026.07.21 | ₩21,028 | ₩22,149 | ₩21,028 | ₩22,082 | +5.01% | 1.2만 |
|---|
| 2026.07.20 | ₩21,882 | ₩21,882 | ₩20,948 | ₩21,202 | -3.11% | 6.1천 |
|---|
| 2026.07.17 | ₩21,949 | ₩22,323 | ₩21,896 | ₩21,896 | -0.24% | 1.8천 |
|---|
| 2026.07.16 | ₩22,162 | ₩22,496 | ₩22,029 | ₩22,029 | -0.60% | 1.5천 |
|---|
| 2026.07.15 | ₩22,683 | ₩22,683 | ₩22,149 | ₩22,323 | -1.59% | 2.4천 |
|---|
| 2026.07.14 | ₩22,723 | ₩23,297 | ₩21,815 | ₩22,389 | -1.47% | 5.8천 |
|---|
| 2026.07.13 | ₩21,896 | ₩22,229 | ₩21,829 | ₩21,896 | 0.00% | 1.7천 |
|---|
| 2026.07.10 | ₩22,149 | ₩22,523 | ₩22,042 | ₩22,149 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩21,989 | ₩22,122 | ₩21,415 | ₩21,829 | -0.73% | 2.6천 |
|---|
| 2026.07.08 | ₩22,229 | ₩23,203 | ₩21,148 | ₩21,802 | -1.92% | 7.4천 |
|---|
| 2026.07.07 | ₩23,350 | ₩23,350 | ₩22,363 | ₩22,363 | -4.23% | 5.3천 |
|---|
| 2026.07.06 | ₩23,550 | ₩24,017 | ₩22,870 | ₩23,176 | -1.59% | 2.5천 |
|---|
| 2026.07.02 | ₩23,310 | ₩23,857 | ₩23,310 | ₩23,403 | +0.40% | 3.3천 |
|---|
| 2026.07.01 | ₩23,016 | ₩23,190 | ₩23,016 | ₩23,190 | +0.75% | 1.2천 |
|---|
| 2026.06.30 | ₩22,976 | ₩23,350 | ₩22,976 | ₩23,056 | +0.35% | 6.4천 |
|---|
| 2026.06.29 | ₩22,523 | ₩22,683 | ₩22,176 | ₩22,403 | -0.53% | 3.2천 |
|---|
| 2026.06.26 | ₩22,683 | ₩22,683 | ₩22,416 | ₩22,523 | -0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩22,576 | ₩23,337 | ₩22,549 | ₩22,549 | -0.12% | 3.6천 |
|---|
| 2026.06.24 | ₩22,376 | ₩23,136 | ₩22,376 | ₩22,536 | +0.72% | 2.4천 |
|---|
| 2026.06.23 | ₩22,242 | ₩22,950 | ₩22,242 | ₩22,683 | +1.98% | 1천 |
|---|
| 2026.06.22 | ₩22,576 | ₩23,350 | ₩22,242 | ₩22,429 | -0.65% | 5.3천 |
|---|
| 2026.06.18 | ₩24,004 | ₩24,004 | ₩22,242 | ₩22,256 | -7.28% | 8.2천 |
|---|
| 2026.06.17 | ₩22,683 | ₩22,683 | ₩22,469 | ₩22,469 | -0.94% | 2.1천 |
|---|
| 2026.06.16 | ₩22,683 | ₩23,283 | ₩22,269 | ₩22,589 | -0.41% | 9천 |
|---|
| 2026.06.15 | ₩22,509 | ₩23,350 | ₩21,629 | ₩22,656 | +0.65% | 9.3천 |
|---|
| 2026.06.12 | ₩22,069 | ₩22,749 | ₩22,069 | ₩22,229 | +0.73% | 3.7천 |
|---|
| 2026.06.11 | ₩21,815 | ₩22,323 | ₩21,535 | ₩22,069 | +1.16% | 4.4천 |
|---|
| 2026.06.10 | ₩23,630 | ₩23,830 | ₩21,535 | ₩21,802 | -7.74% | 2.2만 |
|---|
| 2026.06.09 | ₩23,737 | ₩24,684 | ₩22,603 | ₩23,350 | -1.63% | 8.9천 |
|---|
| 2026.06.08 | ₩23,417 | ₩23,924 | ₩23,297 | ₩23,443 | +0.11% | 6.3천 |
|---|
| 2026.06.05 | ₩23,617 | ₩24,684 | ₩23,297 | ₩23,643 | +0.11% | 7.6천 |
|---|
| 2026.06.04 | ₩22,896 | ₩24,684 | ₩22,896 | ₩23,924 | +4.49% | 1.8만 |
|---|
| 2026.06.03 | ₩20,535 | ₩23,683 | ₩20,535 | ₩22,683 | +10.46% | 7.3만 |
|---|
| 2026.06.02 | ₩20,481 | ₩21,282 | ₩20,481 | ₩20,548 | +0.33% | 4.4천 |
|---|
| 2026.06.01 | ₩21,348 | ₩21,682 | ₩20,361 | ₩20,628 | -3.37% | 1.2만 |
|---|
| 2026.05.29 | ₩21,348 | ₩21,348 | ₩20,815 | ₩20,855 | -2.31% | 7.8천 |
|---|
| 2026.05.28 | ₩21,896 | ₩21,896 | ₩20,962 | ₩21,095 | -3.66% | 7.6천 |
|---|
| 2026.05.27 | ₩21,682 | ₩22,082 | ₩21,509 | ₩21,509 | -0.80% | 8.8천 |
|---|
| 2026.05.26 | ₩22,189 | ₩22,616 | ₩21,749 | ₩21,882 | -1.38% | 9.2천 |
|---|
| 2026.05.22 | ₩22,002 | ₩22,683 | ₩21,762 | ₩22,162 | +0.73% | 9.2천 |
|---|
| 2026.05.21 | ₩21,202 | ₩22,242 | ₩20,828 | ₩22,016 | +3.84% | 1.6만 |
|---|
| 2026.05.20 | ₩22,323 | ₩22,323 | ₩20,815 | ₩21,135 | -5.32% | 2.3만 |
|---|
| 2026.05.19 | ₩21,682 | ₩22,683 | ₩21,268 | ₩21,629 | -0.25% | 3.9천 |
|---|
| 2026.05.18 | ₩21,549 | ₩22,096 | ₩21,255 | ₩21,642 | +0.43% | 4.9천 |
|---|
| 2026.05.15 | ₩20,895 | ₩21,415 | ₩20,868 | ₩21,415 | +2.49% | 6.4천 |
|---|
| 2026.05.14 | ₩19,761 | ₩22,683 | ₩19,761 | ₩20,922 | +5.87% | 1.2만 |
|---|
| 2026.05.13 | ₩21,335 | ₩22,082 | ₩21,015 | ₩21,015 | -1.50% | 5.2천 |
|---|
| 2026.05.12 | ₩21,095 | ₩21,095 | ₩19,347 | ₩20,148 | -4.49% | 3.1만 |
|---|
| 2026.05.11 | ₩23,350 | ₩23,350 | ₩20,815 | ₩21,335 | -8.63% | 1.7만 |
|---|
| 2026.05.08 | ₩22,723 | ₩23,310 | ₩22,349 | ₩22,349 | -1.64% | 2.5천 |
|---|
| 2026.05.07 | ₩23,323 | ₩23,350 | ₩22,349 | ₩23,070 | -1.09% | 3.4천 |
|---|
| 2026.05.06 | ₩23,377 | ₩23,550 | ₩22,683 | ₩22,683 | -2.97% | 3.5천 |
|---|
| 2026.05.05 | ₩23,430 | ₩23,950 | ₩23,016 | ₩23,016 | -1.77% | 3.1천 |
|---|
| 2026.05.04 | ₩23,430 | ₩23,950 | ₩22,683 | ₩23,070 | -1.54% | 3.9천 |
|---|
| 2026.05.01 | ₩23,950 | ₩24,604 | ₩23,350 | ₩23,350 | -2.51% | 1.1만 |
|---|
| 2026.04.30 | ₩22,910 | ₩23,950 | ₩22,910 | ₩23,283 | +1.63% | 4.4천 |
|---|
| 2026.04.29 | ₩23,230 | ₩23,910 | ₩23,043 | ₩23,070 | -0.69% | 6.1천 |
|---|
| 2026.04.28 | ₩23,030 | ₩23,363 | ₩22,683 | ₩22,683 | -1.51% | 3.7천 |
|---|
| 2026.04.27 | ₩22,603 | ₩23,670 | ₩22,603 | ₩22,763 | +0.71% | 1만 |
|---|
| 2026.04.24 | ₩22,242 | ₩22,723 | ₩22,189 | ₩22,683 | +1.98% | 4.9천 |
|---|
| 2026.04.23 | ₩21,415 | ₩23,310 | ₩21,415 | ₩22,389 | +4.55% | 2.6천 |
|---|
| 2026.04.22 | ₩23,043 | ₩23,043 | ₩22,509 | ₩22,509 | -2.32% | 2천 |
|---|
| 2026.04.21 | ₩23,230 | ₩23,283 | ₩22,976 | ₩22,976 | -1.09% | 700 |
|---|
| 2026.04.20 | ₩22,683 | ₩23,350 | ₩22,683 | ₩23,070 | +1.71% | 7.1천 |
|---|
| 2026.04.17 | ₩22,282 | ₩22,950 | ₩22,282 | ₩22,936 | +2.93% | 2.6천 |
|---|
| 2026.04.16 | ₩21,402 | ₩23,523 | ₩21,402 | ₩23,016 | +7.54% | 8.8천 |
|---|
| 2026.04.15 | ₩21,655 | ₩21,842 | ₩21,389 | ₩21,775 | +0.55% | 5.9천 |
|---|
| 2026.04.14 | ₩21,362 | ₩21,842 | ₩21,348 | ₩21,348 | -0.06% | 1.3천 |
|---|
| 2026.04.13 | ₩21,695 | ₩21,695 | ₩21,362 | ₩21,535 | -0.74% | 600 |
|---|
| 2026.04.10 | ₩21,735 | ₩21,735 | ₩21,535 | ₩21,535 | -0.92% | 1.1천 |
|---|
| 2026.04.09 | ₩23,897 | ₩23,897 | ₩21,228 | ₩21,655 | -9.38% | 1.1만 |
|---|
| 2026.04.08 | ₩22,896 | ₩23,950 | ₩21,082 | ₩22,683 | -0.93% | 8.1천 |
|---|
| 2026.04.07 | ₩21,789 | ₩25,058 | ₩21,789 | ₩22,696 | +4.16% | 3.3만 |
|---|
| 2026.04.06 | ₩21,615 | ₩23,323 | ₩21,522 | ₩21,589 | -0.12% | 4.4천 |
|---|
| 2026.04.02 | ₩21,002 | ₩21,896 | ₩20,922 | ₩21,615 | +2.92% | 1.1만 |
|---|
| 2026.04.01 | ₩21,268 | ₩21,268 | ₩21,268 | ₩21,268 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩21,122 | ₩22,016 | ₩20,321 | ₩21,268 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩20,655 | ₩21,695 | ₩20,655 | ₩21,015 | +1.74% | 1.4만 |
|---|
| 2026.03.27 | ₩20,841 | ₩20,841 | ₩20,841 | ₩20,841 | 0.00% | 700 |
|---|
| 2026.03.26 | ₩21,095 | ₩21,615 | ₩20,735 | ₩20,841 | -1.20% | 2.9천 |
|---|
| 2026.03.25 | ₩20,988 | ₩20,988 | ₩20,268 | ₩20,561 | -2.03% | 3.9천 |
|---|
| 2026.03.24 | ₩21,188 | ₩22,683 | ₩20,708 | ₩20,708 | -2.27% | 1.6만 |
|---|
| 2026.03.23 | ₩19,934 | ₩21,775 | ₩19,934 | ₩21,509 | +7.90% | 1.7만 |
|---|
| 2026.03.20 | ₩18,386 | ₩19,694 | ₩18,386 | ₩19,694 | +7.11% | 2.4만 |
|---|
| 2026.03.19 | ₩18,013 | ₩19,427 | ₩18,013 | ₩18,386 | +2.07% | 6.2천 |
|---|
| 2026.03.18 | ₩18,226 | ₩18,667 | ₩17,906 | ₩17,906 | -1.76% | 2.2천 |
|---|
| 2026.03.17 | ₩17,759 | ₩18,400 | ₩17,759 | ₩18,386 | +3.53% | 5.2천 |
|---|
| 2026.03.16 | ₩20,468 | ₩20,922 | ₩16,638 | ₩17,746 | -13.30% | 2.3만 |
|---|
| 2026.03.13 | ₩20,628 | ₩21,482 | ₩20,308 | ₩20,962 | +1.62% | 1.8만 |
|---|
| 2026.03.12 | ₩19,120 | ₩19,734 | ₩19,120 | ₩19,387 | +1.40% | 3.5천 |
|---|
| 2026.03.11 | ₩19,547 | ₩19,547 | ₩19,320 | ₩19,360 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩19,214 | ₩19,214 | ₩19,214 | ₩19,214 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩19,440 | ₩19,561 | ₩18,693 | ₩19,214 | -1.17% | 7.6천 |
|---|
| 2026.03.06 | ₩18,693 | ₩19,694 | ₩18,693 | ₩19,694 | +5.35% | 9.7천 |
|---|
| 2026.03.05 | ₩19,040 | ₩19,214 | ₩18,893 | ₩19,200 | +0.84% | 3.2천 |
|---|
| 2026.03.04 | ₩19,214 | ₩19,214 | ₩19,214 | ₩19,214 | 0.00% | 1.1천 |
|---|
| 2026.03.03 | ₩18,907 | ₩19,334 | ₩18,907 | ₩18,907 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩19,294 | ₩19,387 | ₩19,214 | ₩19,214 | -0.41% | 1.3천 |
|---|
| 2026.02.27 | ₩19,614 | ₩19,614 | ₩19,614 | ₩19,614 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩19,360 | ₩19,641 | ₩19,360 | ₩19,614 | +1.31% | 1.2천 |
|---|
| 2026.02.25 | ₩19,187 | ₩19,894 | ₩19,187 | ₩19,641 | +2.36% | 5.7천 |
|---|
| 2026.02.24 | ₩18,707 | ₩20,001 | ₩18,707 | ₩19,654 | +5.06% | 1.3만 |
|---|
| 2026.02.23 | ₩18,693 | ₩19,214 | ₩18,466 | ₩18,466 | -1.21% | 6.8천 |
|---|
| 2026.02.20 | ₩19,334 | ₩19,414 | ₩18,693 | ₩18,693 | -3.31% | 3.9천 |
|---|
| 2026.02.19 | ₩20,014 | ₩20,014 | ₩18,680 | ₩18,680 | -6.67% | 4.6천 |
|---|
| 2026.02.18 | ₩19,200 | ₩19,200 | ₩18,720 | ₩18,853 | -1.81% | 2.1천 |
|---|
| 2026.02.17 | ₩18,707 | ₩20,228 | ₩18,707 | ₩18,960 | +1.36% | 4.1천 |
|---|
| 2026.02.13 | ₩18,880 | ₩19,054 | ₩18,880 | ₩18,960 | +0.42% | 900 |
|---|
| 2026.02.12 | ₩19,347 | ₩19,347 | ₩19,347 | ₩19,347 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩19,480 | ₩20,001 | ₩19,347 | ₩19,347 | -0.68% | 1.2천 |
|---|
| 2026.02.10 | ₩19,013 | ₩19,480 | ₩19,013 | ₩19,347 | +1.75% | 1.6천 |
|---|
| 2026.02.09 | ₩19,694 | ₩19,694 | ₩19,067 | ₩19,067 | -3.18% | 2천 |
|---|
| 2026.02.06 | ₩19,160 | ₩19,320 | ₩18,960 | ₩19,307 | +0.77% | 3.8천 |
|---|
| 2026.02.05 | ₩18,787 | ₩19,147 | ₩18,787 | ₩19,094 | +1.63% | 1.9천 |
|---|
| 2026.02.04 | ₩18,893 | ₩19,054 | ₩18,707 | ₩18,800 | -0.49% | 2.1천 |
|---|
| 2026.02.03 | ₩19,254 | ₩19,254 | ₩19,067 | ₩19,147 | -0.55% | 2.7천 |
|---|
| 2026.02.02 | ₩19,614 | ₩19,614 | ₩18,893 | ₩19,134 | -2.45% | 7.3천 |
|---|
| 2026.01.30 | ₩19,400 | ₩19,654 | ₩19,040 | ₩19,254 | -0.76% | 3.7천 |
|---|
| 2026.01.29 | ₩19,174 | ₩19,747 | ₩18,560 | ₩19,747 | +2.99% | 8.8천 |
|---|
| 2026.01.28 | ₩19,547 | ₩19,547 | ₩18,933 | ₩19,054 | -2.53% | 6천 |
|---|
| 2026.01.27 | ₩18,907 | ₩19,307 | ₩18,680 | ₩18,813 | -0.49% | 3.1천 |
|---|
| 2026.01.26 | ₩18,333 | ₩19,027 | ₩18,333 | ₩18,680 | +1.89% | 8.7천 |
|---|
| 2026.01.23 | ₩18,680 | ₩18,680 | ₩17,826 | ₩18,493 | -1.00% | 8.6천 |
|---|
| 2026.01.22 | ₩18,400 | ₩18,933 | ₩18,400 | ₩18,413 | +0.07% | 1.5천 |
|---|
| 2026.01.21 | ₩18,240 | ₩18,506 | ₩18,240 | ₩18,400 | +0.88% | 3.4천 |
|---|
| 2026.01.20 | ₩18,493 | ₩18,973 | ₩18,133 | ₩18,133 | -1.95% | 5.7천 |
|---|
| 2026.01.16 | ₩19,587 | ₩19,587 | ₩19,107 | ₩19,134 | -2.32% | 2.4천 |
|---|
| 2026.01.15 | ₩19,134 | ₩19,894 | ₩18,787 | ₩19,721 | +3.07% | 6.5천 |
|---|
| 2026.01.14 | ₩19,307 | ₩19,827 | ₩18,987 | ₩19,107 | -1.04% | 1.9천 |
|---|
| 2026.01.13 | ₩18,760 | ₩20,028 | ₩18,760 | ₩19,480 | +3.84% | 4.3천 |
|---|
| 2026.01.12 | ₩18,947 | ₩19,480 | ₩18,600 | ₩18,960 | +0.07% | 1.7만 |
|---|
| 2026.01.09 | ₩18,493 | ₩19,374 | ₩18,053 | ₩18,947 | +2.45% | 1.1만 |
|---|
| 2026.01.08 | ₩18,720 | ₩19,320 | ₩18,453 | ₩18,560 | -0.86% | 1.5만 |
|---|
| 2026.01.07 | ₩18,667 | ₩19,280 | ₩18,667 | ₩18,840 | +0.93% | 1.6천 |
|---|
| 2026.01.06 | ₩19,013 | ₩19,881 | ₩18,747 | ₩18,747 | -1.40% | 6.5천 |
|---|
| 2026.01.05 | ₩19,521 | ₩20,041 | ₩18,760 | ₩19,227 | -1.50% | 3.1만 |
|---|
| 2026.01.02 | ₩18,853 | ₩19,200 | ₩18,653 | ₩18,987 | +0.71% | 1.1만 |
|---|
| 2025.12.31 | ₩18,680 | ₩19,267 | ₩18,160 | ₩18,853 | +0.93% | 4.1만 |
|---|
| 2025.12.30 | ₩18,413 | ₩19,454 | ₩18,133 | ₩18,560 | +0.80% | 9.8만 |
|---|
| 2025.12.29 | ₩18,133 | ₩18,893 | ₩17,879 | ₩18,413 | +1.55% | 1.4만 |
|---|
| 2025.12.26 | ₩18,973 | ₩19,414 | ₩17,693 | ₩18,053 | -4.85% | 18.5만 |
|---|
| 2025.12.24 | ₩17,599 | ₩19,174 | ₩17,599 | ₩19,134 | +8.72% | 6만 |
|---|
| 2025.12.23 | ₩18,173 | ₩18,173 | ₩17,639 | ₩17,679 | -2.72% | 4.6천 |
|---|
| 2025.12.22 | ₩19,040 | ₩19,040 | ₩18,013 | ₩18,066 | -5.12% | 3.1만 |
|---|
| 2025.12.19 | ₩19,494 | ₩20,268 | ₩18,853 | ₩19,187 | -1.57% | 2.6만 |
|---|
| 2025.12.18 | ₩20,001 | ₩20,001 | ₩19,614 | ₩19,707 | -1.47% | 5.8천 |
|---|
| 2025.12.17 | ₩20,108 | ₩20,988 | ₩19,347 | ₩19,894 | -1.06% | 6.6만 |
|---|
| 2025.12.16 | ₩19,988 | ₩20,348 | ₩19,440 | ₩20,201 | +1.07% | 7.9천 |
|---|
| 2025.12.15 | ₩19,961 | ₩21,108 | ₩19,681 | ₩20,228 | +1.34% | 5.3만 |
|---|
| 2025.12.12 | ₩20,935 | ₩21,535 | ₩19,521 | ₩20,094 | -4.02% | 1.6만 |
|---|
| 2025.12.11 | ₩20,481 | ₩21,549 | ₩20,401 | ₩21,082 | +2.93% | 7.1천 |
|---|
| 2025.12.10 | ₩21,362 | ₩21,602 | ₩20,561 | ₩20,601 | -3.56% | 2.5만 |
|---|
| 2025.12.09 | ₩20,161 | ₩21,375 | ₩20,161 | ₩21,162 | +4.96% | 4.8천 |
|---|
| 2025.12.08 | ₩19,347 | ₩20,895 | ₩19,347 | ₩20,428 | +5.59% | 1.1만 |
|---|
| 2025.12.05 | ₩19,347 | ₩21,295 | ₩19,347 | ₩19,480 | +0.69% | 10.1만 |
|---|
| 2025.12.04 | ₩19,694 | ₩20,014 | ₩19,681 | ₩20,014 | +1.63% | 2.1천 |
|---|
| 2025.12.03 | ₩19,494 | ₩20,761 | ₩19,454 | ₩20,228 | +3.76% | 1.3만 |
|---|
| 2025.12.02 | ₩19,801 | ₩20,908 | ₩19,801 | ₩20,695 | +4.51% | 7천 |
|---|
| 2025.12.01 | ₩19,067 | ₩20,228 | ₩19,067 | ₩20,228 | +6.09% | 2.1만 |
|---|
| 2025.11.28 | ₩19,160 | ₩19,440 | ₩19,160 | ₩19,347 | +0.97% | 2천 |
|---|
| 2025.11.26 | ₩19,000 | ₩19,787 | ₩18,867 | ₩18,947 | -0.28% | 1.2만 |
|---|
| 2025.11.25 | ₩19,214 | ₩19,507 | ₩18,867 | ₩19,347 | +0.69% | 5.2천 |
|---|
| 2025.11.24 | ₩19,561 | ₩20,054 | ₩19,387 | ₩19,387 | -0.89% | 2.9천 |
|---|
| 2025.11.21 | ₩19,787 | ₩20,041 | ₩19,707 | ₩19,707 | -0.40% | 2.2천 |
|---|
| 2025.11.20 | ₩20,655 | ₩21,375 | ₩19,654 | ₩19,934 | -3.49% | 1.4만 |
|---|
| 2025.11.19 | ₩20,388 | ₩21,589 | ₩20,388 | ₩20,641 | +1.24% | 2.7천 |
|---|
| 2025.11.18 | ₩20,161 | ₩21,789 | ₩20,161 | ₩20,481 | +1.59% | 1.1만 |
|---|
| 2025.11.17 | ₩20,775 | ₩21,295 | ₩20,374 | ₩20,374 | -1.93% | 1.8만 |
|---|
| 2025.11.14 | ₩20,935 | ₩21,615 | ₩20,935 | ₩21,228 | +1.40% | 5.9천 |
|---|
| 2025.11.13 | ₩22,029 | ₩22,523 | ₩21,215 | ₩21,215 | -3.69% | 2만 |
|---|
| 2025.11.12 | ₩21,829 | ₩22,950 | ₩21,829 | ₩22,349 | +2.38% | 9.2천 |
|---|
| 2025.11.11 | ₩21,348 | ₩22,149 | ₩21,348 | ₩21,749 | +1.87% | 4.7천 |
|---|
| 2025.11.10 | ₩21,615 | ₩21,949 | ₩21,322 | ₩21,949 | +1.54% | 2.8천 |
|---|
| 2025.11.07 | ₩21,148 | ₩21,722 | ₩20,481 | ₩21,135 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩21,255 | ₩22,483 | ₩21,015 | ₩21,162 | -0.44% | 2.4만 |
|---|
| 2025.11.05 | ₩21,589 | ₩21,909 | ₩21,295 | ₩21,482 | -0.49% | 1.1만 |
|---|
| 2025.11.04 | ₩21,709 | ₩22,029 | ₩21,082 | ₩21,909 | +0.92% | 6.5천 |
|---|
| 2025.11.03 | ₩20,455 | ₩22,616 | ₩20,455 | ₩21,709 | +6.13% | 1.6만 |
|---|
| 2025.10.31 | ₩20,935 | ₩20,935 | ₩20,681 | ₩20,681 | -1.21% | 1.8천 |
|---|
| 2025.10.30 | ₩20,801 | ₩21,442 | ₩20,788 | ₩20,948 | +0.71% | 3.7천 |
|---|
| 2025.10.29 | ₩22,349 | ₩22,429 | ₩20,855 | ₩20,855 | -6.69% | 2.5만 |
|---|
| 2025.10.28 | ₩20,401 | ₩22,616 | ₩20,401 | ₩22,349 | +9.55% | 3.4만 |
|---|
| 2025.10.27 | ₩18,546 | ₩21,802 | ₩18,546 | ₩20,348 | +9.71% | 17.5만 |
|---|
| 2025.10.24 | ₩16,932 | ₩18,173 | ₩16,465 | ₩17,666 | +4.33% | 2.4만 |
|---|
| 2025.10.23 | ₩17,199 | ₩17,212 | ₩16,705 | ₩16,879 | -1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩17,346 | ₩17,479 | ₩17,292 | ₩17,359 | +0.08% | 3천 |
|---|
| 2025.10.21 | ₩18,146 | ₩18,146 | ₩17,266 | ₩17,492 | -3.60% | 1.1만 |
|---|
| 2025.10.20 | ₩18,480 | ₩18,546 | ₩18,240 | ₩18,280 | -1.08% | 1.2만 |
|---|
| 2025.10.17 | ₩19,320 | ₩19,320 | ₩18,613 | ₩18,613 | -3.66% | 7.5천 |
|---|
| 2025.10.16 | ₩19,187 | ₩19,721 | ₩19,187 | ₩19,721 | +2.78% | 5.7천 |
|---|
| 2025.10.15 | ₩19,387 | ₩19,480 | ₩19,254 | ₩19,254 | -0.69% | 5.5천 |
|---|
| 2025.10.14 | ₩19,307 | ₩19,641 | ₩19,280 | ₩19,414 | +0.55% | 2.5천 |
|---|
| 2025.10.13 | ₩20,294 | ₩20,294 | ₩19,320 | ₩19,320 | -4.80% | 8.8천 |
|---|
| 2025.10.10 | ₩20,134 | ₩20,401 | ₩19,614 | ₩19,787 | -1.72% | 7.7천 |
|---|